25.00
最終更新: 2025-09-29
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 分足Kラインデータなし | |||||
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024-12-31 | 13.17 | 13.25 | 12.96 | 12.98 | 32.3M |
| 2024-12-30 | 13.08 | 13.24 | 13.08 | 13.18 | 26.6M |
| 2024-12-27 | 13.18 | 13.23 | 13.03 | 13.06 | 32.2M |
| 2024-12-26 | 13.22 | 13.35 | 13.16 | 13.20 | 25.3M |
| 2024-12-25 | 13.15 | 13.25 | 13.01 | 13.20 | 29.9M |
| 2024-12-24 | 13.05 | 13.18 | 13.04 | 13.12 | 21.4M |
| 2024-12-23 | 12.90 | 13.24 | 12.88 | 13.03 | 33.3M |
| 2024-12-20 | 12.99 | 13.02 | 12.87 | 12.88 | 17.8M |
| 2024-12-19 | 12.90 | 13.05 | 12.77 | 12.99 | 22.3M |
| 2024-12-18 | 12.99 | 13.07 | 12.93 | 12.97 | 17.8M |
| 2024-12-17 | 12.97 | 13.07 | 12.87 | 12.91 | 21.9M |
| 2024-12-16 | 12.99 | 13.13 | 12.97 | 13.00 | 23.4M |
| 2024-12-13 | 13.16 | 13.16 | 12.90 | 12.93 | 31.6M |
| 2024-12-12 | 13.10 | 13.20 | 13.02 | 13.20 | 22.3M |
| 2024-12-11 | 13.05 | 13.14 | 13.02 | 13.09 | 22.1M |
| 2024-12-10 | 13.38 | 13.38 | 13.05 | 13.07 | 40.0M |
| 2024-12-09 | 12.98 | 13.19 | 12.89 | 13.11 | 34.1M |
| 2024-12-06 | 12.69 | 13.03 | 12.67 | 12.98 | 31.7M |
| 2024-12-05 | 12.82 | 12.84 | 12.62 | 12.69 | 25.7M |
| 2024-12-04 | 12.60 | 12.98 | 12.55 | 12.82 | 40.5M |
| 2024-12-03 | 12.61 | 12.67 | 12.52 | 12.62 | 24.3M |
| 2024-12-02 | 12.51 | 12.67 | 12.46 | 12.64 | 26.0M |
| 2024-11-29 | 12.25 | 12.62 | 12.21 | 12.50 | 32.0M |
| 2024-11-28 | 12.45 | 12.47 | 12.21 | 12.25 | 26.8M |
| 2024-11-27 | 12.26 | 12.55 | 12.07 | 12.51 | 31.8M |
| 2024-11-26 | 12.30 | 12.33 | 12.20 | 12.25 | 22.4M |
| 2024-11-25 | 12.52 | 12.54 | 12.15 | 12.30 | 29.8M |
| 2024-11-22 | 12.90 | 12.98 | 12.45 | 12.45 | 37.0M |
| 2024-11-21 | 13.00 | 13.04 | 12.83 | 12.88 | 32.2M |
| 2024-11-20 | 13.08 | 13.13 | 12.94 | 13.00 | 40.8M |
| 2024-11-19 | 13.07 | 13.19 | 12.87 | 13.07 | 50.4M |
| 2024-11-18 | 13.27 | 13.48 | 12.98 | 13.03 | 55.9M |
| 2024-11-15 | 13.29 | 13.40 | 13.20 | 13.24 | 33.6M |
| 2024-11-14 | 13.47 | 13.60 | 13.26 | 13.29 | 47.0M |
| 2024-11-13 | 13.31 | 13.58 | 13.26 | 13.49 | 38.6M |
| 2024-11-12 | 13.39 | 13.63 | 13.25 | 13.38 | 51.5M |
| 2024-11-11 | 13.15 | 13.49 | 13.07 | 13.41 | 50.7M |
| 2024-11-08 | 13.47 | 13.52 | 13.11 | 13.20 | 49.0M |
| 2024-11-07 | 13.05 | 13.38 | 12.97 | 13.38 | 50.7M |
| 2024-11-06 | 13.31 | 13.47 | 13.05 | 13.10 | 55.9M |
| 2024-11-05 | 13.20 | 13.33 | 13.02 | 13.33 | 42.3M |
| 2024-11-04 | 13.19 | 13.32 | 13.08 | 13.20 | 37.1M |
| 2024-11-01 | 13.32 | 13.49 | 13.16 | 13.19 | 43.7M |
| 2024-10-31 | 13.08 | 13.55 | 12.97 | 13.38 | 53.3M |
| 2024-10-30 | 13.24 | 13.32 | 12.93 | 13.03 | 39.8M |
| 2024-10-29 | 13.61 | 13.77 | 13.23 | 13.29 | 58.4M |
| 2024-10-28 | 13.20 | 13.45 | 13.08 | 13.44 | 41.3M |
| 2024-10-25 | 13.03 | 13.23 | 12.93 | 13.16 | 33.7M |
| 2024-10-24 | 13.00 | 13.11 | 12.88 | 13.02 | 35.2M |
| 2024-10-23 | 12.83 | 13.05 | 12.78 | 12.94 | 34.8M |
| 2024-10-22 | 12.59 | 12.85 | 12.48 | 12.81 | 30.1M |
| 2024-10-21 | 12.84 | 12.84 | 12.50 | 12.57 | 39.4M |
| 2024-10-18 | 12.40 | 12.91 | 12.35 | 12.70 | 42.0M |
| 2024-10-17 | 12.59 | 12.71 | 12.35 | 12.37 | 24.1M |
| 2024-10-16 | 12.30 | 12.70 | 12.27 | 12.50 | 28.9M |
| 2024-10-15 | 12.86 | 12.86 | 12.41 | 12.41 | 34.0M |
| 2024-10-14 | 12.81 | 13.03 | 12.69 | 12.88 | 34.9M |
| 2024-10-11 | 13.21 | 13.29 | 12.63 | 12.77 | 34.0M |
| 2024-10-10 | 12.88 | 13.45 | 12.83 | 13.12 | 51.3M |
| 2024-10-09 | 13.94 | 13.94 | 12.76 | 12.79 | 76.6M |
| 2024-10-08 | 15.50 | 15.50 | 13.62 | 14.08 | 98.7M |
| 2024-09-30 | 13.50 | 14.17 | 13.28 | 14.09 | 70.3M |
| 2024-09-27 | 12.92 | 13.10 | 12.78 | 13.08 | 20.7M |
| 2024-09-26 | 12.21 | 12.68 | 12.18 | 12.68 | 30.6M |
| 2024-09-25 | 12.28 | 12.51 | 12.19 | 12.27 | 39.4M |
| 2024-09-24 | 11.47 | 12.14 | 11.37 | 12.12 | 44.7M |
| 2024-09-23 | 11.31 | 11.62 | 11.26 | 11.44 | 21.2M |
| 2024-09-20 | 11.20 | 11.33 | 11.03 | 11.31 | 16.9M |
| 2024-09-19 | 10.92 | 11.27 | 10.82 | 11.18 | 21.1M |
| 2024-09-18 | 10.64 | 10.95 | 10.62 | 10.89 | 17.6M |
| 2024-09-13 | 10.90 | 10.92 | 10.67 | 10.67 | 14.9M |
| 2024-09-12 | 10.87 | 11.11 | 10.85 | 10.86 | 13.0M |
| 2024-09-11 | 10.84 | 10.92 | 10.74 | 10.88 | 11.9M |
| 2024-09-10 | 10.97 | 10.98 | 10.74 | 10.87 | 18.6M |
| 2024-09-09 | 11.25 | 11.26 | 10.88 | 10.93 | 24.3M |
| 2024-09-06 | 11.51 | 11.51 | 11.30 | 11.31 | 17.2M |
| 2024-09-05 | 11.58 | 11.72 | 11.42 | 11.50 | 20.8M |
| 2024-09-04 | 11.57 | 11.65 | 11.40 | 11.56 | 18.2M |
| 2024-09-03 | 11.55 | 11.80 | 11.51 | 11.66 | 24.8M |
| 2024-09-02 | 11.78 | 11.82 | 11.44 | 11.56 | 37.1M |
| 2024-08-30 | 12.09 | 12.09 | 11.76 | 11.76 | 52.6M |
| 2024-08-29 | 11.98 | 12.30 | 11.83 | 12.01 | 60.2M |
| 2024-08-28 | 11.33 | 11.51 | 11.22 | 11.44 | 14.1M |
| 2024-08-27 | 11.31 | 11.31 | 11.16 | 11.31 | 12.5M |
| 2024-08-26 | 11.48 | 11.53 | 11.19 | 11.31 | 20.0M |
| 2024-08-23 | 11.46 | 11.68 | 11.35 | 11.43 | 13.2M |
| 2024-08-22 | 11.58 | 11.62 | 11.41 | 11.48 | 8.9M |
| 2024-08-21 | 11.79 | 11.83 | 11.46 | 11.57 | 15.1M |
| 2024-08-20 | 12.16 | 12.17 | 11.73 | 11.79 | 16.2M |
| 2024-08-19 | 11.85 | 12.22 | 11.80 | 12.11 | 15.1M |
| 2024-08-16 | 11.90 | 11.96 | 11.79 | 11.81 | 10.9M |
| 2024-08-15 | 11.72 | 12.01 | 11.66 | 11.87 | 11.8M |
| 2024-08-14 | 11.93 | 11.95 | 11.70 | 11.74 | 8.9M |
| 2024-08-13 | 11.86 | 12.02 | 11.76 | 11.88 | 8.9M |
| 2024-08-12 | 11.79 | 11.92 | 11.65 | 11.91 | 12.6M |
| 2024-08-09 | 11.79 | 11.96 | 11.76 | 11.78 | 10.7M |
| 2024-08-08 | 11.75 | 11.81 | 11.55 | 11.74 | 9.7M |
| 2024-08-07 | 11.76 | 11.85 | 11.67 | 11.77 | 12.5M |
| 2024-08-06 | 11.75 | 11.97 | 11.66 | 11.79 | 15.0M |
| 2024-08-05 | 11.78 | 12.12 | 11.66 | 11.71 | 17.1M |
| 2024-08-02 | 12.02 | 12.13 | 11.85 | 11.89 | 15.5M |
| 2024-08-01 | 12.16 | 12.40 | 12.10 | 12.14 | 20.5M |
| 2024-07-31 | 11.70 | 12.23 | 11.60 | 12.17 | 24.9M |
| 2024-07-30 | 11.74 | 11.77 | 11.40 | 11.64 | 26.2M |
| 2024-07-29 | 11.80 | 11.88 | 11.50 | 11.62 | 36.3M |
| 2024-07-26 | 11.89 | 12.36 | 11.88 | 12.30 | 18.3M |
| 2024-07-25 | 11.92 | 12.00 | 11.76 | 11.85 | 13.2M |
| 2024-07-24 | 12.21 | 12.28 | 11.90 | 11.95 | 19.1M |
| 2024-07-23 | 12.66 | 12.76 | 12.18 | 12.21 | 21.8M |
| 2024-07-22 | 12.83 | 12.85 | 12.59 | 12.71 | 21.3M |
| 2024-07-19 | 13.04 | 13.06 | 12.80 | 12.86 | 13.7M |
| 2024-07-18 | 12.97 | 13.13 | 12.83 | 13.02 | 14.4M |
| 2024-07-17 | 13.27 | 13.27 | 12.93 | 13.04 | 17.8M |
| 2024-07-16 | 13.26 | 13.26 | 13.05 | 13.21 | 13.0M |
| 2024-07-15 | 13.27 | 13.32 | 13.09 | 13.26 | 18.3M |
| 2024-07-12 | 13.64 | 13.66 | 13.12 | 13.29 | 22.7M |
| 2024-07-11 | 13.82 | 13.86 | 13.50 | 13.61 | 23.3M |
| 2024-07-10 | 14.15 | 14.19 | 13.57 | 13.67 | 26.8M |
| 2024-07-09 | 13.78 | 14.35 | 13.66 | 14.22 | 15.6M |
| 2024-07-08 | 14.08 | 14.19 | 13.71 | 13.76 | 14.5M |
| 2024-07-05 | 14.20 | 14.25 | 13.89 | 14.13 | 10.2M |
| 2024-07-04 | 14.39 | 14.41 | 13.99 | 14.06 | 15.3M |
| 2024-07-03 | 14.45 | 14.59 | 14.24 | 14.27 | 14.0M |
| 2024-07-02 | 15.11 | 15.12 | 14.22 | 14.38 | 26.3M |
| 2024-07-01 | 14.75 | 15.15 | 14.75 | 15.10 | 13.6M |
| 2024-06-28 | 14.33 | 14.98 | 14.33 | 14.80 | 14.0M |
| 2024-06-27 | 14.60 | 14.68 | 14.34 | 14.42 | 14.9M |
| 2024-06-26 | 14.54 | 14.90 | 14.25 | 14.55 | 18.8M |
| 2024-06-25 | 15.32 | 15.62 | 15.23 | 15.32 | 16.3M |
| 2024-06-24 | 15.32 | 15.41 | 15.16 | 15.28 | 15.4M |
| 2024-06-21 | 15.30 | 15.47 | 15.25 | 15.34 | 10.0M |
| 2024-06-20 | 15.56 | 15.70 | 15.25 | 15.31 | 10.0M |
| 2024-06-19 | 15.85 | 15.85 | 15.53 | 15.56 | 8.9M |
| 2024-06-18 | 15.75 | 15.91 | 15.59 | 15.77 | 10.5M |
| 2024-06-17 | 15.98 | 16.26 | 15.62 | 15.67 | 11.6M |
| 2024-06-14 | 15.92 | 15.97 | 15.73 | 15.92 | 11.8M |
| 2024-06-13 | 16.07 | 16.08 | 15.80 | 15.96 | 13.1M |
| 2024-06-12 | 15.69 | 16.15 | 15.68 | 16.07 | 14.7M |
| 2024-06-11 | 16.00 | 16.03 | 15.54 | 15.68 | 15.1M |
| 2024-06-07 | 15.84 | 16.07 | 15.76 | 16.02 | 14.4M |
| 2024-06-06 | 15.84 | 16.13 | 15.79 | 15.86 | 16.2M |
| 2024-06-05 | 16.11 | 16.25 | 15.81 | 15.89 | 17.8M |
| 2024-06-04 | 16.10 | 16.38 | 15.98 | 16.06 | 28.5M |
| 2024-06-03 | 16.19 | 16.55 | 16.00 | 16.28 | 21.8M |
| 2024-05-31 | 16.54 | 16.69 | 16.25 | 16.29 | 11.4M |
| 2024-05-30 | 16.54 | 16.75 | 16.38 | 16.46 | 11.4M |
| 2024-05-29 | 16.57 | 16.76 | 16.47 | 16.60 | 11.7M |
| 2024-05-28 | 16.75 | 16.75 | 16.38 | 16.63 | 14.0M |
| 2024-05-27 | 16.76 | 16.87 | 16.56 | 16.64 | 22.5M |
| 2024-05-24 | 16.58 | 16.97 | 16.57 | 16.71 | 10.1M |
| 2024-05-23 | 16.75 | 16.83 | 16.48 | 16.56 | 10.1M |
| 2024-05-22 | 16.75 | 17.15 | 16.68 | 16.80 | 15.0M |
| 2024-05-21 | 16.92 | 17.10 | 16.69 | 16.76 | 12.3M |
| 2024-05-20 | 16.73 | 17.08 | 16.65 | 17.02 | 17.3M |
| 2024-05-17 | 16.71 | 16.81 | 16.40 | 16.67 | 16.8M |
| 2024-05-16 | 16.78 | 16.98 | 16.58 | 16.68 | 20.4M |
| 2024-05-15 | 17.20 | 17.56 | 16.69 | 16.73 | 34.0M |
| 2024-05-14 | 17.79 | 18.04 | 17.58 | 17.68 | 16.1M |
| 2024-05-13 | 17.82 | 17.98 | 17.56 | 17.88 | 18.9M |
| 2024-05-10 | 17.52 | 18.08 | 17.46 | 18.01 | 17.3M |
| 2024-05-09 | 17.20 | 17.56 | 17.15 | 17.55 | 13.1M |
| 2024-05-08 | 17.77 | 17.78 | 17.17 | 17.20 | 17.4M |
| 2024-05-07 | 17.41 | 18.10 | 17.25 | 17.74 | 26.7M |
| 2024-05-06 | 17.51 | 17.69 | 17.02 | 17.57 | 27.4M |
| 2024-04-30 | 17.43 | 17.94 | 17.28 | 17.45 | 24.7M |
| 2024-04-29 | 17.18 | 17.55 | 16.76 | 17.44 | 36.3M |
| 2024-04-26 | 16.38 | 16.61 | 16.25 | 16.33 | 17.0M |
| 2024-04-25 | 16.48 | 16.68 | 16.27 | 16.36 | 10.9M |
| 2024-04-24 | 16.23 | 16.63 | 16.19 | 16.61 | 15.3M |
| 2024-04-23 | 16.90 | 16.93 | 16.13 | 16.23 | 24.9M |
| 2024-04-22 | 17.31 | 17.47 | 16.82 | 16.93 | 21.4M |
| 2024-04-19 | 16.97 | 17.30 | 16.80 | 17.24 | 17.1M |
| 2024-04-18 | 16.80 | 17.28 | 16.79 | 16.93 | 22.7M |
| 2024-04-17 | 16.37 | 16.84 | 16.20 | 16.77 | 17.5M |
| 2024-04-16 | 16.70 | 17.04 | 16.17 | 16.24 | 27.6M |
| 2024-04-15 | 16.30 | 16.79 | 16.17 | 16.69 | 21.8M |
| 2024-04-12 | 15.89 | 16.43 | 15.74 | 16.22 | 21.0M |
| 2024-04-11 | 15.48 | 16.04 | 15.38 | 15.80 | 14.6M |
| 2024-04-10 | 15.49 | 15.56 | 15.35 | 15.52 | 11.7M |
| 2024-04-09 | 15.73 | 15.82 | 15.33 | 15.40 | 15.4M |
| 2024-04-08 | 15.72 | 16.09 | 15.62 | 15.73 | 20.3M |
| 2024-04-03 | 15.54 | 15.77 | 15.52 | 15.73 | 19.9M |
| 2024-04-02 | 15.43 | 15.84 | 15.31 | 15.46 | 19.3M |
| 2024-04-01 | 14.91 | 15.49 | 14.88 | 15.39 | 24.9M |
| 2024-03-29 | 14.70 | 15.13 | 14.48 | 14.95 | 34.6M |
| 2024-03-28 | 13.90 | 14.20 | 13.90 | 14.07 | 12.2M |
| 2024-03-27 | 14.07 | 14.34 | 13.91 | 13.93 | 14.1M |
| 2024-03-26 | 13.90 | 14.10 | 13.80 | 14.06 | 15.4M |
| 2024-03-25 | 13.84 | 14.23 | 13.80 | 13.96 | 12.7M |
| 2024-03-22 | 14.10 | 14.10 | 13.80 | 13.86 | 14.7M |
| 2024-03-21 | 14.33 | 14.38 | 13.99 | 14.04 | 17.0M |
| 2024-03-20 | 14.31 | 14.39 | 14.21 | 14.29 | 8.7M |
| 2024-03-19 | 14.49 | 14.50 | 14.26 | 14.40 | 12.0M |
| 2024-03-18 | 14.64 | 14.73 | 14.42 | 14.52 | 12.6M |
| 2024-03-15 | 14.42 | 14.57 | 14.25 | 14.56 | 11.0M |
| 2024-03-14 | 14.47 | 14.65 | 14.28 | 14.41 | 13.4M |
| 2024-03-13 | 14.71 | 14.78 | 14.33 | 14.40 | 20.9M |
| 2024-03-12 | 14.83 | 14.95 | 14.58 | 14.74 | 19.7M |
| 2024-03-11 | 15.48 | 15.63 | 14.67 | 14.86 | 26.8M |
| 2024-03-08 | 14.94 | 15.50 | 14.85 | 15.48 | 21.4M |
| 2024-03-07 | 14.84 | 15.10 | 14.75 | 14.89 | 17.0M |
| 2024-03-06 | 14.92 | 15.05 | 14.75 | 14.81 | 13.1M |
| 2024-03-05 | 14.82 | 14.98 | 14.66 | 14.91 | 13.2M |
| 2024-03-04 | 14.73 | 14.89 | 14.55 | 14.84 | 14.0M |
| 2024-03-01 | 14.78 | 14.89 | 14.49 | 14.70 | 17.8M |
| 2024-02-29 | 14.27 | 14.85 | 14.27 | 14.79 | 18.3M |
| 2024-02-28 | 14.60 | 14.68 | 14.31 | 14.41 | 18.2M |
| 2024-02-27 | 14.51 | 14.68 | 14.40 | 14.59 | 16.3M |
| 2024-02-26 | 14.70 | 15.10 | 14.57 | 14.67 | 27.5M |
| 2024-02-23 | 14.67 | 14.80 | 14.24 | 14.41 | 21.1M |
| 2024-02-22 | 14.25 | 14.91 | 14.16 | 14.67 | 25.0M |
| 2024-02-21 | 14.13 | 14.79 | 14.05 | 14.33 | 26.4M |
| 2024-02-20 | 13.70 | 14.32 | 13.57 | 14.22 | 22.0M |
| 2024-02-19 | 13.88 | 14.00 | 13.51 | 13.75 | 22.6M |
| 2024-02-08 | 13.76 | 14.34 | 13.69 | 13.85 | 30.5M |
| 2024-02-07 | 12.99 | 13.80 | 12.88 | 13.76 | 33.2M |
| 2024-02-06 | 11.97 | 13.18 | 11.97 | 12.90 | 26.7M |
| 2024-02-05 | 12.35 | 12.59 | 11.84 | 12.20 | 25.9M |
| 2024-02-02 | 12.76 | 12.92 | 12.19 | 12.49 | 16.9M |
| 2024-02-01 | 12.72 | 12.98 | 12.55 | 12.80 | 15.8M |
| 2024-01-31 | 13.14 | 13.31 | 12.72 | 12.77 | 15.3M |
| 2024-01-30 | 13.29 | 13.56 | 13.13 | 13.25 | 10.1M |
| 2024-01-29 | 13.50 | 13.73 | 13.30 | 13.40 | 11.2M |
| 2024-01-26 | 13.63 | 13.77 | 13.44 | 13.50 | 11.2M |
| 2024-01-25 | 13.24 | 13.65 | 13.19 | 13.64 | 13.2M |
| 2024-01-24 | 12.88 | 13.26 | 12.85 | 13.24 | 15.4M |
| 2024-01-23 | 12.52 | 12.92 | 12.43 | 12.82 | 16.3M |
| 2024-01-22 | 13.19 | 13.24 | 12.49 | 12.55 | 14.8M |
| 2024-01-19 | 13.46 | 13.50 | 13.10 | 13.20 | 13.5M |
| 2024-01-18 | 13.60 | 13.65 | 13.07 | 13.42 | 28.4M |
| 2024-01-17 | 13.81 | 14.05 | 13.60 | 13.60 | 13.6M |
| 2024-01-16 | 13.62 | 13.82 | 13.50 | 13.81 | 14.4M |
| 2024-01-15 | 13.57 | 13.60 | 13.31 | 13.55 | 14.9M |
| 2024-01-12 | 13.58 | 13.74 | 13.46 | 13.54 | 10.9M |
| 2024-01-11 | 13.59 | 13.64 | 13.20 | 13.46 | 19.9M |
| 2024-01-10 | 13.41 | 13.70 | 13.31 | 13.59 | 15.5M |
| 2024-01-09 | 13.17 | 13.44 | 13.09 | 13.38 | 15.5M |
| 2024-01-08 | 13.07 | 13.47 | 13.03 | 13.16 | 19.0M |
| 2024-01-05 | 13.09 | 13.35 | 13.00 | 13.16 | 19.2M |
| 2024-01-04 | 12.86 | 13.12 | 12.76 | 13.09 | 16.5M |
| 2024-01-03 | 12.88 | 13.07 | 12.78 | 12.83 | 15.1M |
| 2024-01-02 | 12.74 | 12.98 | 12.62 | 12.88 | 15.4M |